Audioboom Group plc (FRA:T28)
Germany · Delayed Price · Currency is EUR 5.60
-0.25 (-4.27%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:T28 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Aug 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Aug 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Aug 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.66% | - |
| Aug 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Aug 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Aug 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Aug 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Aug 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |
| Aug 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Aug 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Aug 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Aug 6, 2026 | 4.98 | 5.30 | 4.98 | 5.30 | 5.30 | 7.29% | 43 |
| Aug 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -4.08% | - |
| Aug 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Aug 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Jul 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Jul 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jul 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Jul 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Jul 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Jul 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Jul 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Jul 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Jul 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Jul 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Jul 15, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 11.21% | 1,000 |
| Jul 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jul 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 7.43% | - |
| Jul 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Jul 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jul 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jul 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jul 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Jul 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jul 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.88% | - |
| Jul 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jun 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 7.45% | - |
| Jun 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Jun 25, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.71% | - |
| Jun 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.31% | - |
| Jun 22, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.11% | - |
| Jun 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -6.14% | - |
| Jun 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | - |